Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4400 | 2.4400 | 6,528,200 |
02 May 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 8,568,000 |
30 Apr 2024 | 2.3600 | 2.4300 | 2.3600 | 2.4200 | 2.4200 | 7,279,200 |
29 Apr 2024 | 2.3700 | 2.4000 | 2.3400 | 2.3600 | 2.3600 | 5,907,300 |
26 Apr 2024 | 2.3600 | 2.3800 | 2.3300 | 2.3600 | 2.3600 | 5,715,800 |
25 Apr 2024 | 2.4300 | 2.4300 | 2.3600 | 2.3600 | 2.3600 | 3,812,600 |
24 Apr 2024 | 2.4100 | 2.4300 | 2.4000 | 2.4100 | 2.4100 | 3,660,400 |
23 Apr 2024 | 2.3700 | 2.4200 | 2.3700 | 2.3900 | 2.3900 | 8,439,500 |
22 Apr 2024 | 2.3300 | 2.4000 | 2.3300 | 2.3600 | 2.3600 | 4,032,900 |
19 Apr 2024 | 2.3600 | 2.3800 | 2.3000 | 2.3200 | 2.3200 | 6,739,500 |
18 Apr 2024 | 2.4100 | 2.4100 | 2.3600 | 2.3600 | 2.3600 | 5,513,900 |
17 Apr 2024 | 2.3400 | 2.4200 | 2.3400 | 2.4000 | 2.4000 | 9,349,300 |
16 Apr 2024 | 2.4300 | 2.4500 | 2.3400 | 2.3400 | 2.3400 | 15,062,700 |
15 Apr 2024 | 2.4600 | 2.4900 | 2.4300 | 2.4400 | 2.4400 | 2,590,400 |
12 Apr 2024 | 2.4300 | 2.4900 | 2.4200 | 2.4900 | 2.4900 | 2,784,700 |
09 Apr 2024 | 2.4800 | 2.5000 | 2.4200 | 2.4200 | 2.4200 | 5,988,600 |
08 Apr 2024 | 2.4200 | 2.5000 | 2.4200 | 2.4800 | 2.4800 | 8,655,100 |
05 Apr 2024 | 2.3900 | 2.4500 | 2.3900 | 2.4200 | 2.4200 | 9,175,300 |
04 Apr 2024 | 2.4300 | 2.4400 | 2.3900 | 2.3900 | 2.3900 | 5,510,400 |
03 Apr 2024 | 2.3800 | 2.4500 | 2.3800 | 2.4300 | 2.4300 | 12,605,500 |
02 Apr 2024 | 2.3800 | 2.4400 | 2.3800 | 2.3900 | 2.3900 | 10,742,400 |
01 Apr 2024 | 2.4400 | 2.4500 | 2.3600 | 2.3700 | 2.3700 | 5,836,800 |
29 Mar 2024 | 2.4300 | 2.4600 | 2.3900 | 2.4300 | 2.4300 | 7,151,400 |
27 Mar 2024 | 2.4400 | 2.4700 | 2.4000 | 2.4200 | 2.4200 | 8,750,000 |
26 Mar 2024 | 2.3600 | 2.4700 | 2.3400 | 2.4400 | 2.4400 | 19,358,000 |
25 Mar 2024 | 2.3300 | 2.3600 | 2.3200 | 2.3500 | 2.3500 | 7,929,800 |
22 Mar 2024 | 2.3700 | 2.4000 | 2.3200 | 2.3300 | 2.3300 | 10,229,400 |
21 Mar 2024 | 2.3200 | 2.3700 | 2.3100 | 2.3700 | 2.3700 | 8,357,700 |
20 Mar 2024 | 2.3500 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 7,341,100 |
19 Mar 2024 | 2.3400 | 2.3600 | 2.3100 | 2.3500 | 2.3500 | 8,665,500 |
18 Mar 2024 | 2.3100 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 14,865,900 |
15 Mar 2024 | 2.2700 | 2.3300 | 2.2600 | 2.3300 | 2.3300 | 9,310,800 |
14 Mar 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 10,721,000 |
13 Mar 2024 | 2.2500 | 2.2800 | 2.2300 | 2.2700 | 2.2700 | 5,188,800 |
12 Mar 2024 | 2.2500 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 4,879,500 |
11 Mar 2024 | 2.1700 | 2.2600 | 2.1700 | 2.2500 | 2.2500 | 8,299,900 |
08 Mar 2024 | 2.2100 | 2.2100 | 2.1700 | 2.1700 | 2.1700 | 5,078,700 |
07 Mar 2024 | 2.1900 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 6,342,000 |
06 Mar 2024 | 2.2000 | 2.2000 | 2.1700 | 2.1800 | 2.1800 | 2,932,000 |
05 Mar 2024 | 2.1900 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 2,076,800 |
04 Mar 2024 | 2.1500 | 2.2200 | 2.1400 | 2.2000 | 2.2000 | 4,548,200 |
01 Mar 2024 | 2.1500 | 2.1900 | 2.1400 | 2.1500 | 2.1500 | 3,526,800 |
29 Feb 2024 | 2.1900 | 2.1900 | 2.1300 | 2.1400 | 2.1400 | 7,127,200 |
28 Feb 2024 | 2.2000 | 2.2000 | 2.1600 | 2.1700 | 2.1700 | 3,828,100 |
27 Feb 2024 | 2.0900 | 2.2000 | 2.0900 | 2.1900 | 2.1900 | 6,084,800 |
26 Feb 2024 | 2.1100 | 2.1500 | 2.0800 | 2.1100 | 2.1100 | 4,819,200 |
23 Feb 2024 | 2.1700 | 2.1700 | 2.1100 | 2.1200 | 2.1200 | 5,545,400 |
22 Feb 2024 | 2.1600 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 8,292,800 |
21 Feb 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1600 | 2.1600 | 8,959,600 |
20 Feb 2024 | 2.1600 | 2.2000 | 2.1600 | 2.1900 | 2.1900 | 6,897,700 |
19 Feb 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1600 | 2.1600 | 6,458,700 |
16 Feb 2024 | 2.1900 | 2.2200 | 2.1900 | 2.1900 | 2.1900 | 14,254,300 |
15 Feb 2024 | 2.2200 | 2.2200 | 2.1800 | 2.2000 | 2.2000 | 4,131,000 |
14 Feb 2024 | 2.2200 | 2.2200 | 2.1900 | 2.2000 | 2.2000 | 7,214,400 |
13 Feb 2024 | 2.1900 | 2.2700 | 2.1900 | 2.2400 | 2.2400 | 14,629,100 |
09 Feb 2024 | 2.2000 | 2.2100 | 2.1400 | 2.1700 | 2.1700 | 6,549,900 |
08 Feb 2024 | 2.1700 | 2.2100 | 2.1600 | 2.2000 | 2.2000 | 15,487,700 |
07 Feb 2024 | 2.1900 | 2.1900 | 2.1500 | 2.1700 | 2.1700 | 6,090,900 |
06 Feb 2024 | 2.1800 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 12,443,100 |
05 Feb 2024 | 2.2000 | 2.2100 | 2.1800 | 2.1900 | 2.1900 | 6,473,800 |
02 Feb 2024 | 2.2400 | 2.2400 | 2.1700 | 2.2000 | 2.2000 | 12,062,400 |
31 Jan 2024 | 2.2700 | 2.2800 | 2.2200 | 2.2400 | 2.2400 | 11,051,400 |
30 Jan 2024 | 2.2400 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 19,774,400 |
29 Jan 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2200 | 2.2200 | 23,596,100 |
26 Jan 2024 | 2.2500 | 2.2900 | 2.2000 | 2.2300 | 2.2300 | 18,151,800 |
24 Jan 2024 | 2.1900 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 16,498,500 |
23 Jan 2024 | 2.2100 | 2.2500 | 2.1600 | 2.1800 | 2.1800 | 21,833,600 |
22 Jan 2024 | 2.1300 | 2.2200 | 2.1000 | 2.2000 | 2.2000 | 18,963,300 |
19 Jan 2024 | 2.0500 | 2.1300 | 2.0300 | 2.1000 | 2.1000 | 11,424,000 |
18 Jan 2024 | 2.1400 | 2.1500 | 2.0300 | 2.0600 | 2.0600 | 12,474,800 |
17 Jan 2024 | 2.1100 | 2.1200 | 2.1000 | 2.1100 | 2.1100 | 12,399,700 |
16 Jan 2024 | 2.1600 | 2.2100 | 2.1100 | 2.1100 | 2.1100 | 15,845,400 |
15 Jan 2024 | 2.0900 | 2.2400 | 2.0900 | 2.1500 | 2.1500 | 22,698,600 |
12 Jan 2024 | 2.1000 | 2.1200 | 2.0700 | 2.0900 | 2.0900 | 6,965,500 |
11 Jan 2024 | 2.0500 | 2.1200 | 2.0400 | 2.1100 | 2.1100 | 13,365,100 |
10 Jan 2024 | 2.0900 | 2.1200 | 2.0400 | 2.0500 | 2.0500 | 8,902,000 |
09 Jan 2024 | 2.1400 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 7,761,700 |
08 Jan 2024 | 2.0800 | 2.1500 | 2.0600 | 2.1300 | 2.1300 | 13,797,700 |
05 Jan 2024 | 2.0100 | 2.0900 | 2.0000 | 2.0800 | 2.0800 | 14,294,300 |
04 Jan 2024 | 1.9000 | 2.0100 | 1.9000 | 2.0100 | 2.0100 | 13,492,900 |
03 Jan 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9000 | 1.9000 | 5,640,400 |
02 Jan 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 3,196,200 |
29 Dec 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8800 | 1.8800 | 1,395,900 |
28 Dec 2023 | 1.9000 | 1.9200 | 1.8900 | 1.8900 | 1.8900 | 2,892,400 |
27 Dec 2023 | 1.9000 | 1.9000 | 1.8800 | 1.9000 | 1.9000 | 3,407,600 |
26 Dec 2023 | 1.8800 | 1.9000 | 1.8700 | 1.9000 | 1.9000 | 1,808,400 |
22 Dec 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 2,121,800 |
21 Dec 2023 | 1.8800 | 1.8900 | 1.8700 | 1.8900 | 1.8900 | 1,292,000 |
20 Dec 2023 | 1.8500 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 3,258,000 |
19 Dec 2023 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | 1.8500 | 2,779,100 |
18 Dec 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 1,852,600 |
15 Dec 2023 | 1.8700 | 1.9000 | 1.8700 | 1.8800 | 1.8800 | 2,113,200 |
15 Dec 2023 | 0.02 Dividend | |||||
14 Dec 2023 | 1.9000 | 1.9100 | 1.8800 | 1.8900 | 1.8700 | 3,431,600 |
13 Dec 2023 | 1.9100 | 1.9100 | 1.8800 | 1.9000 | 1.8799 | 4,499,800 |
12 Dec 2023 | 1.8700 | 1.9100 | 1.8700 | 1.8900 | 1.8700 | 2,997,800 |
11 Dec 2023 | 1.8900 | 1.9000 | 1.8600 | 1.8700 | 1.8502 | 1,374,100 |
08 Dec 2023 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | 1.8601 | 1,280,400 |
07 Dec 2023 | 1.9000 | 1.9000 | 1.8600 | 1.8700 | 1.8502 | 2,748,400 |
06 Dec 2023 | 1.8900 | 1.9000 | 1.8700 | 1.8800 | 1.8601 | 2,149,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |